Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

22.43 +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 0.5081 0.6207 0.5081 0.6207 390,410 +0.12(+23.36%)
May 29, 2003 0.4995 0.5142 0.4995 0.5032 458,609 +0.01(+2.75%)
May 28, 2003 0.4897 0.5008 0.4897 0.4897 113,937 +0.00(+0.00%)
May 27, 2003 0.4897 0.5020 0.4873 0.4897 806,956 +0.00(+0.00%)
May 23, 2003 0.4836 0.4897 0.4726 0.4897 177,236 +0.01(+2.56%)
May 22, 2003 0.4824 0.4824 0.4763 0.4775 998,078 -0.00(-1.02%)
May 21, 2003 0.4971 0.4995 0.4824 0.4824 93,110 -0.02(-3.19%)
May 20, 2003 0.5020 0.5020 0.4946 0.4983 30,220 +0.00(+0.25%)
May 19, 2003 0.5314 0.5375 0.4971 0.4971 79,633 -0.03(-6.45%)
May 16, 2003 0.5889 0.5975 0.5277 0.5314 241,351 -0.06(-10.88%)
May 15, 2003 0.6220 0.6220 0.5938 0.5963 69,016 -0.03(-4.51%)
May 14, 2003 0.6085 0.6244 0.6085 0.6244 57,989 +0.01(+2.20%)
May 13, 2003 0.5999 0.6244 0.5963 0.6110 463,101 +0.01(+1.84%)
May 12, 2003 0.5779 0.6061 0.5779 0.5999 199,288 +0.00(+0.00%)
May 09, 2003 0.5632 0.5999 0.5571 0.5999 72,283 +0.04(+7.69%)
May 08, 2003 0.6036 0.6183 0.5448 0.5571 283,006 -0.06(-9.00%)
May 07, 2003 0.5559 0.6305 0.5559 0.6122 262,179 +0.05(+8.70%)
May 06, 2003 0.5203 0.5705 0.5179 0.5632 85,351 +0.04(+8.49%)
May 05, 2003 0.4971 0.5191 0.4934 0.5191 104,136 +0.02(+3.16%)
May 02, 2003 0.4946 0.5032 0.4897 0.5032 378,975 +0.01(+1.48%)
May 01, 2003 0.4934 0.4959 0.4836 0.4959 210,723 +0.00(+0.50%)
Apr 30, 2003 0.4897 0.4959 0.4836 0.4934 125,372 +0.00(+0.75%)
Apr 29, 2003 0.4763 0.4959 0.4763 0.4897 346,713 +0.02(+3.63%)
Apr 28, 2003 0.4714 0.4775 0.4665 0.4726 30,628 +0.01(+1.31%)
Apr 25, 2003 0.4775 0.4775 0.4591 0.4665 237,268 -0.01(-2.31%)
Apr 24, 2003 0.4861 0.4897 0.4775 0.4775 263,404 -0.01(-2.01%)
Apr 23, 2003 0.5020 0.5020 0.4799 0.4873 27,769 -0.01(-2.93%)
Apr 22, 2003 0.4677 0.5032 0.4677 0.5020 44,513 +0.03(+7.05%)
Apr 21, 2003 0.4812 0.4861 0.4640 0.4689 18,785 -0.01(-1.54%)
Apr 17, 2003 0.4640 0.4775 0.4604 0.4763 31,853 +0.01(+2.91%)
Apr 16, 2003 0.4469 0.4848 0.4432 0.4628 153,550 +0.02(+4.42%)
Apr 15, 2003 0.4334 0.4444 0.4285 0.4432 40,429 +0.01(+2.84%)
Apr 14, 2003 0.4273 0.4334 0.4224 0.4310 337,729 +0.00(+0.57%)
Apr 11, 2003 0.4236 0.4310 0.4224 0.4285 78,000 +0.01(+1.74%)
Apr 10, 2003 0.4187 0.4224 0.4187 0.4212 94,743 +0.00(+0.58%)
Apr 09, 2003 0.4236 0.4297 0.4187 0.4187 57,989 -0.00(-1.16%)
Apr 08, 2003 0.4236 0.4249 0.4224 0.4236 16,743 -0.00(-0.29%)
Apr 07, 2003 0.4224 0.4261 0.4224 0.4249 22,869 +0.00(+0.58%)
Apr 04, 2003 0.4285 0.4224 0.4138 0.4224 154,367 +0.00(+0.58%)
Apr 03, 2003 0.4285 0.4346 0.4163 0.4200 414,096 +0.00(+0.29%)
Apr 02, 2003 0.4273 0.4273 0.4187 0.4187 111,487 -0.01(-2.01%)
Apr 01, 2003 0.4359 0.4359 0.4236 0.4273 75,958 -0.01(-1.97%)
Mar 31, 2003 0.4457 0.4530 0.4359 0.4359 60,848 -0.01(-2.47%)
Mar 28, 2003 0.4408 0.4506 0.4408 0.4469 16,743 +0.01(+1.67%)
Mar 27, 2003 0.4383 0.4408 0.4285 0.4395 28,178 -0.00(-1.10%)
Mar 26, 2003 0.4444 0.4640 0.4408 0.4444 23,277 -0.00(-0.27%)
Mar 25, 2003 0.4457 0.4579 0.4322 0.4457 34,303 +0.00(+0.28%)
Mar 24, 2003 0.4591 0.4591 0.4444 0.4444 24,502 -0.01(-3.20%)
Mar 21, 2003 0.4653 0.4799 0.4506 0.4591 81,675 -0.02(-3.85%)
Mar 20, 2003 0.4591 0.4787 0.4530 0.4775 23,277 +0.02(+3.72%)
Mar 19, 2003 0.4481 0.4653 0.4408 0.4604 28,994 +0.01(+2.17%)
Mar 18, 2003 0.4518 0.4616 0.4493 0.4506 20,010 -0.00(-0.54%)
Mar 17, 2003 0.4359 0.4530 0.4310 0.4530 63,298 +0.02(+4.23%)
Mar 14, 2003 0.4371 0.4469 0.4285 0.4346 40,837 -0.01(-1.93%)
Mar 13, 2003 0.4163 0.4432 0.4040 0.4432 51,047 +0.03(+8.06%)
Mar 12, 2003 0.4089 0.4102 0.4040 0.4102 50,230 +0.00(+0.00%)
Mar 11, 2003 0.4077 0.4102 0.4077 0.4102 1,225 +0.00(+0.90%)
Mar 10, 2003 0.4114 0.4175 0.4065 0.4065 74,733 -0.00(-1.19%)
Mar 07, 2003 0.4261 0.4285 0.4126 0.4114 30,220 -0.01(-3.45%)
Mar 06, 2003 0.4163 0.4285 0.4138 0.4261 17,151 +0.00(+1.16%)
Mar 05, 2003 0.4285 0.4285 0.4163 0.4212 21,644 -0.01(-1.71%)
Mar 04, 2003 0.4175 0.4285 0.4163 0.4285 19,602 +0.01(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.